F&G Annuities & Life Inc (NY: FG )

40.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.901 8.064 7.901 8.064 1,765,753 +0.16(+2.07%)
Jun 27, 2019 7.824 7.920 7.824 7.901 447,376 +0.08(+0.98%)
Jun 26, 2019 7.872 7.891 7.766 7.824 776,980 -0.01(-0.12%)
Jun 25, 2019 7.805 7.929 7.771 7.833 1,019,297 +0.01(+0.12%)
Jun 24, 2019 7.843 7.853 7.737 7.824 657,572 -0.05(-0.61%)
Jun 21, 2019 7.929 7.968 7.824 7.872 2,082,944 -0.09(-1.09%)
Jun 20, 2019 7.968 7.977 7.862 7.958 653,443 +0.04(+0.48%)
Jun 19, 2019 7.862 7.949 7.862 7.920 596,757 +0.04(+0.49%)
Jun 18, 2019 7.699 7.881 7.689 7.881 731,097 +0.18(+2.37%)
Jun 17, 2019 7.737 7.766 7.603 7.699 632,312 -0.04(-0.50%)
Jun 14, 2019 7.872 7.872 7.728 7.737 407,922 -0.12(-1.59%)
Jun 13, 2019 7.920 7.968 7.814 7.862 419,971 +0.00(+0.00%)
Jun 12, 2019 7.977 7.987 7.853 7.862 391,342 -0.16(-2.03%)
Jun 11, 2019 8.006 8.054 7.872 8.025 1,031,581 +0.05(+0.60%)
Jun 10, 2019 7.901 8.093 7.901 7.977 589,159 +0.12(+1.59%)
Jun 07, 2019 7.929 8.025 7.814 7.853 646,467 -0.09(-1.09%)
Jun 06, 2019 8.045 8.097 7.881 7.939 481,270 -0.12(-1.55%)
Jun 05, 2019 8.121 8.150 7.968 8.064 650,497 -0.07(-0.83%)
Jun 04, 2019 7.929 8.131 7.901 8.131 2,149,131 +0.30(+3.80%)
Jun 03, 2019 7.622 7.857 7.565 7.833 1,520,815 +0.20(+2.64%)
May 31, 2019 7.833 7.881 7.622 7.632 547,090 -0.32(-3.99%)
May 30, 2019 8.131 8.208 7.910 7.949 572,385 -0.18(-2.24%)
May 29, 2019 8.208 8.208 8.093 8.131 991,154 -0.10(-1.17%)
May 28, 2019 8.304 8.371 8.217 8.227 742,140 -0.09(-1.04%)
May 24, 2019 8.246 8.333 8.237 8.313 580,841 +0.12(+1.41%)
May 23, 2019 8.361 8.371 8.179 8.198 809,742 -0.26(-3.06%)
May 22, 2019 8.467 8.515 8.448 8.457 388,629 -0.06(-0.68%)
May 21, 2019 8.409 8.520 8.409 8.515 595,970 +0.13(+1.60%)
May 20, 2019 8.323 8.438 8.304 8.380 557,501 +0.06(+0.69%)
May 17, 2019 8.371 8.457 8.304 8.323 838,700 -0.14(-1.70%)
May 16, 2019 8.246 8.591 8.246 8.467 922,628 +0.26(+3.15%)
May 15, 2019 8.102 8.246 8.093 8.208 1,033,100 +0.02(+0.23%)
May 14, 2019 8.074 8.275 8.074 8.189 1,014,757 +0.10(+1.18%)
May 13, 2019 8.045 8.126 7.968 8.093 761,252 -0.09(-1.06%)
May 10, 2019 8.189 8.246 8.122 8.179 1,552,566 -0.07(-0.81%)
May 09, 2019 8.352 8.371 8.093 8.246 1,315,623 -0.13(-1.60%)
May 08, 2019 8.256 8.563 8.102 8.380 1,674,274 +0.34(+4.17%)
May 07, 2019 8.150 8.246 8.007 8.045 577,828 -0.20(-2.44%)
May 06, 2019 7.978 8.265 7.949 8.246 513,528 +0.10(+1.18%)
May 03, 2019 8.083 8.227 8.054 8.150 1,237,505 +0.11(+1.31%)
May 02, 2019 8.074 8.150 7.987 8.045 428,819 -0.02(-0.24%)
May 01, 2019 8.170 8.198 8.054 8.064 649,667 -0.12(-1.41%)
Apr 30, 2019 8.179 8.217 8.074 8.179 796,496 +0.00(+0.00%)
Apr 29, 2019 8.122 8.246 8.122 8.179 1,324,774 +0.06(+0.71%)
Apr 26, 2019 8.035 8.160 8.016 8.122 329,348 +0.05(+0.59%)
Apr 25, 2019 8.122 8.160 8.045 8.074 330,264 -0.10(-1.17%)
Apr 24, 2019 8.170 8.208 8.093 8.170 857,263 +0.00(+0.00%)
Apr 23, 2019 8.150 8.294 8.102 8.170 702,419 +0.02(+0.24%)
Apr 22, 2019 8.083 8.170 8.059 8.150 532,381 +0.04(+0.47%)
Apr 18, 2019 8.035 8.131 8.035 8.112 504,138 +0.06(+0.71%)
Apr 17, 2019 8.179 8.217 8.054 8.054 742,660 -0.10(-1.18%)
Apr 16, 2019 8.141 8.217 8.122 8.150 693,763 +0.06(+0.71%)
Apr 15, 2019 8.074 8.112 8.026 8.093 596,625 +0.04(+0.48%)
Apr 12, 2019 8.054 8.160 8.007 8.054 750,366 +0.09(+1.08%)
Apr 11, 2019 7.978 8.093 7.949 7.968 840,080 +0.00(+0.00%)
Apr 10, 2019 7.834 7.968 7.810 7.968 771,464 +0.15(+1.96%)
Apr 09, 2019 7.911 7.911 7.786 7.815 637,301 -0.11(-1.33%)
Apr 08, 2019 7.863 7.939 7.796 7.920 553,461 +0.02(+0.24%)
Apr 05, 2019 7.824 7.911 7.709 7.901 846,000 +0.05(+0.61%)
Apr 04, 2019 7.805 7.930 7.776 7.853 730,503 +0.05(+0.61%)
Apr 03, 2019 7.671 8.069 7.604 7.805 2,033,024 +0.16(+2.13%)
Apr 02, 2019 7.642 7.671 7.565 7.642 1,525,659 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.